Skip to main content

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 115.55 116.22 116.22 116.22 5,842,049 +0.72(+0.62%)
Dec 30, 2013 114.82 115.68 114.42 115.50 4,871,446 +0.82(+0.72%)
Dec 27, 2013 115.14 115.55 114.35 114.67 5,458,599 -0.17(-0.15%)
Dec 26, 2013 113.73 114.97 113.70 114.84 5,367,175 +1.32(+1.16%)
Dec 24, 2013 112.74 113.70 112.71 113.52 2,604,307 +0.61(+0.54%)
Dec 23, 2013 112.18 113.34 111.91 112.91 6,584,660 +1.37(+1.23%)
Dec 20, 2013 111.58 112.77 111.54 111.54 12,356,470 -0.12(-0.11%)
Dec 19, 2013 110.21 111.86 110.21 111.66 9,501,619 +0.94(+0.85%)
Dec 18, 2013 109.33 110.75 108.34 110.72 9,181,792 +1.82(+1.67%)
Dec 17, 2013 109.89 109.97 108.50 108.90 8,830,868 -1.29(-1.18%)
Dec 16, 2013 107.22 110.50 107.02 110.19 12,130,979 +3.13(+2.92%)
Dec 13, 2013 107.51 108.04 107.02 107.07 6,754,155 -0.35(-0.33%)
Dec 12, 2013 108.47 108.92 107.38 107.42 9,146,689 -1.13(-1.04%)
Dec 11, 2013 109.67 110.14 108.49 108.55 6,599,614 -1.19(-1.08%)
Dec 10, 2013 109.59 110.08 109.09 109.74 6,661,162 -0.21(-0.19%)
Dec 09, 2013 110.28 110.38 109.56 109.95 6,127,338 -0.13(-0.12%)
Dec 06, 2013 109.48 110.29 109.06 110.08 7,651,973 +0.98(+0.90%)
Dec 05, 2013 109.14 109.58 108.60 109.10 7,072,591 +0.21(+0.19%)
Dec 04, 2013 108.66 109.98 108.53 108.89 8,500,343 -0.21(-0.19%)
Dec 03, 2013 109.67 110.36 108.83 109.10 9,441,009 -0.87(-0.79%)
Dec 02, 2013 111.19 111.27 109.74 109.97 7,358,738 -1.36(-1.22%)
Nov 29, 2013 111.04 112.00 110.91 111.33 4,632,870 +0.44(+0.40%)
Nov 27, 2013 110.18 111.64 110.18 110.89 7,418,522 +1.03(+0.94%)
Nov 26, 2013 110.70 110.87 109.86 109.86 9,239,487 -1.01(-0.91%)
Nov 25, 2013 111.68 111.99 110.18 110.87 11,521,013 -1.46(-1.30%)
Nov 22, 2013 113.70 114.62 111.48 112.33 12,283,067 -1.75(-1.54%)
Nov 21, 2013 114.96 115.09 113.64 114.09 7,195,605 -0.66(-0.57%)
Nov 20, 2013 114.76 115.39 114.41 114.74 5,883,970 -0.04(-0.03%)
Nov 19, 2013 114.40 115.37 114.10 114.78 7,381,241 +0.48(+0.42%)
Nov 18, 2013 113.71 114.62 113.55 114.30 8,625,912 +0.79(+0.70%)
Nov 15, 2013 113.00 113.56 112.25 113.50 8,359,520 +0.61(+0.54%)
Nov 14, 2013 111.82 113.51 111.32 112.90 10,199,662 -0.83(-0.73%)
Nov 13, 2013 112.93 113.73 112.51 113.73 7,555,142 +0.30(+0.26%)
Nov 12, 2013 113.09 114.04 112.93 113.43 6,872,922 +0.12(+0.10%)
Nov 11, 2013 111.64 113.63 111.55 113.31 8,399,509 +1.79(+1.61%)
Nov 08, 2013 110.80 111.58 109.89 111.52 10,127,652 -0.01(-0.01%)
Nov 07, 2013 111.03 112.39 111.28 111.53 8,409,053 +0.50(+0.45%)
Nov 06, 2013 110.23 111.37 110.15 111.03 7,359,572 +1.39(+1.27%)
Nov 05, 2013 110.67 110.83 109.55 109.63 9,856,595 -1.49(-1.34%)
Nov 04, 2013 110.90 111.45 110.55 111.12 5,650,834 +0.64(+0.58%)
Nov 01, 2013 110.84 111.17 110.27 110.48 5,912,474 +0.01(+0.01%)
Oct 31, 2013 110.74 111.99 110.37 110.47 7,000,086 -0.58(-0.52%)
Oct 30, 2013 112.00 112.30 110.87 111.05 8,543,859 -1.21(-1.08%)
Oct 29, 2013 109.49 112.39 109.42 112.26 14,384,908 +2.94(+2.69%)
Oct 28, 2013 109.13 109.66 108.61 109.32 5,996,695 +0.31(+0.28%)
Oct 25, 2013 109.99 110.40 108.65 109.02 7,858,795 -0.58(-0.53%)
Oct 24, 2013 108.76 109.66 108.65 109.60 8,949,006 +1.25(+1.15%)
Oct 23, 2013 107.93 108.49 107.50 108.35 8,766,618 +0.49(+0.46%)
Oct 22, 2013 106.86 108.23 106.61 107.86 11,290,475 +1.30(+1.22%)
Oct 21, 2013 107.52 107.72 106.41 106.56 11,474,999 -0.57(-0.53%)
Oct 18, 2013 107.75 107.88 106.80 107.12 17,118,670 -0.65(-0.60%)
Oct 17, 2013 107.16 109.11 106.38 107.77 36,231,652 -7.33(-6.37%)
Oct 16, 2013 114.30 115.11 114.04 115.11 10,304,414 +1.28(+1.12%)
Oct 15, 2013 114.50 114.62 113.56 113.83 5,458,858 -1.42(-1.24%)
Oct 14, 2013 114.29 115.27 113.68 115.25 4,320,208 +0.50(+0.43%)
Oct 11, 2013 114.19 114.80 113.50 114.75 5,244,434 +0.86(+0.75%)
Oct 10, 2013 112.91 113.90 112.41 113.90 5,928,011 +2.13(+1.90%)
Oct 09, 2013 110.57 111.99 110.40 111.77 7,164,687 +1.60(+1.46%)
Oct 08, 2013 112.12 112.18 110.16 110.17 9,033,097 -2.03(-1.81%)
Oct 07, 2013 112.10 113.00 112.10 112.20 6,424,803 -1.29(-1.14%)
Oct 04, 2013 113.53 114.12 113.16 113.48 4,646,370 +0.15(+0.13%)
Oct 03, 2013 113.86 114.02 112.81 113.34 5,210,010 -0.68(-0.59%)
Oct 02, 2013 114.37 114.85 113.68 114.02 5,837,316 -0.88(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.